16,600€
1,53%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,35 | 17,30 | 16,35 | 16,65 | 1,83% | - |
| 03.04.2025 | 17,15 | 17,15 | 16,35 | 16,35 | -5,49% | - |
| 02.04.2025 | 17,20 | 17,35 | 16,80 | 17,30 | 0,00% | - |
| 01.04.2025 | 17,35 | 17,35 | 16,75 | 17,30 | -0,57% | 300,00 |
| 31.03.2025 | 17,00 | 17,50 | 17,00 | 17,40 | 2,05% | 60,00 |
| 28.03.2025 | 20,30 | 20,30 | 16,90 | 17,05 | -2,29% | - |
| 27.03.2025 | 17,10 | 17,75 | 17,05 | 17,45 | 2,65% | - |
| 26.03.2025 | 17,35 | 17,45 | 17,00 | 17,00 | -2,58% | 50,00 |
| 25.03.2025 | 17,20 | 17,85 | 17,15 | 17,45 | 0,58% | - |
| 24.03.2025 | 17,15 | 17,50 | 16,05 | 17,35 | 1,46% | 150,00 |
| 21.03.2025 | 17,35 | 17,35 | 16,95 | 17,10 | -0,87% | 375,00 |
| 20.03.2025 | 17,35 | 17,90 | 17,25 | 17,25 | -1,15% | - |
| 19.03.2025 | 16,95 | 17,50 | 16,65 | 17,45 | 3,56% | - |
| 18.03.2025 | 17,45 | 17,45 | 16,65 | 16,85 | -3,44% | 64,00 |
| 17.03.2025 | 17,25 | 17,60 | 16,85 | 17,45 | 0,58% | 1.384,00 |
| 14.03.2025 | 17,00 | 17,75 | 17,00 | 17,35 | 2,66% | 475,00 |
| 13.03.2025 | 16,95 | 17,10 | 16,25 | 16,90 | -0,59% | 229,00 |
| 12.03.2025 | 16,55 | 17,85 | 16,55 | 17,00 | 3,66% | - |
| 11.03.2025 | 17,05 | 17,05 | 16,35 | 16,40 | -3,53% | - |
| 10.03.2025 | 16,70 | 17,25 | 16,70 | 17,00 | 1,80% | 100,00 |
| 07.03.2025 | 17,10 | 17,10 | 14,35 | 16,70 | -2,34% | - |
| 06.03.2025 | 17,05 | 17,95 | 16,95 | 17,10 | -0,29% | - |
| 05.03.2025 | 16,85 | 17,30 | 15,75 | 17,15 | 2,39% | - |
| 04.03.2025 | 17,20 | 18,05 | 16,70 | 16,75 | -2,62% | - |
| 03.03.2025 | 17,15 | 17,55 | 17,00 | 17,20 | -0,58% | - |
| 28.02.2025 | 17,10 | 17,55 | 16,95 | 17,30 | 0,87% | - |
| 27.02.2025 | 17,10 | 17,45 | 16,95 | 17,15 | 0,59% | - |
| 26.02.2025 | 16,95 | 17,35 | 16,75 | 17,05 | 1,49% | - |
| 25.02.2025 | 16,95 | 17,15 | 16,50 | 16,80 | -0,30% | 200,00 |
| 24.02.2025 | 17,00 | 17,10 | 16,85 | 16,85 | -0,88% | - |
| 21.02.2025 | 17,05 | 17,35 | 16,80 | 17,00 | 0,29% | - |
| 20.02.2025 | 17,35 | 17,35 | 14,35 | 16,95 | -1,74% | - |
| 19.02.2025 | 17,65 | 17,65 | 16,75 | 17,25 | -1,99% | - |
| 18.02.2025 | 17,65 | 17,70 | 16,75 | 17,60 | -0,28% | - |
| 17.02.2025 | 17,50 | 17,70 | 17,35 | 17,65 | 0,86% | - |
| 14.02.2025 | 17,80 | 17,80 | 17,15 | 17,50 | -1,69% | - |
| 13.02.2025 | 17,50 | 18,35 | 17,50 | 17,80 | 1,14% | - |
| 12.02.2025 | 17,75 | 18,25 | 17,45 | 17,60 | -1,40% | - |
| 11.02.2025 | 17,80 | 17,95 | 17,75 | 17,85 | 0,28% | - |
| 10.02.2025 | 18,00 | 18,00 | 17,25 | 17,80 | -1,11% | 200,00 |
| 07.02.2025 | 18,10 | 18,45 | 17,75 | 18,00 | 0,00% | - |
| 06.02.2025 | 17,60 | 18,25 | 17,60 | 18,00 | 1,69% | 9,00 |
| 05.02.2025 | 17,80 | 17,80 | 16,75 | 17,70 | -1,67% | - |
| 04.02.2025 | 17,95 | 18,00 | 17,05 | 18,00 | -0,28% | - |
| 03.02.2025 | 18,00 | 18,20 | 17,70 | 18,05 | 0,28% | 10,00 |
| 31.01.2025 | 19,00 | 19,00 | 17,75 | 18,00 | -5,26% | - |
| 30.01.2025 | 18,90 | 19,75 | 18,25 | 19,00 | 1,06% | 2,00 |
| 29.01.2025 | 18,80 | 19,35 | 18,25 | 18,80 | -0,79% | - |
| 28.01.2025 | 18,75 | 18,95 | 18,35 | 18,95 | 2,16% | - |
| 27.01.2025 | 18,75 | 19,45 | 18,55 | 18,55 | -1,07% | - |
| 24.01.2025 | 18,50 | 18,85 | 18,50 | 18,75 | 1,35% | - |
| 23.01.2025 | 18,60 | 18,60 | 16,65 | 18,50 | -1,07% | - |
| 22.01.2025 | 18,15 | 19,65 | 18,15 | 18,70 | 2,47% | - |
| 21.01.2025 | 18,00 | 18,30 | 17,55 | 18,25 | 1,39% | - |
| 20.01.2025 | 18,40 | 18,40 | 17,85 | 18,00 | -2,70% | 6,00 |
| 17.01.2025 | 18,60 | 18,60 | 18,15 | 18,50 | 0,00% | - |
| 16.01.2025 | 18,55 | 18,55 | 16,65 | 18,50 | -0,54% | - |
| 15.01.2025 | 18,40 | 19,30 | 18,35 | 18,60 | 1,09% | - |
| 14.01.2025 | 18,80 | 18,80 | 17,85 | 18,40 | -1,87% | - |
| 13.01.2025 | 18,45 | 18,80 | 18,45 | 18,75 | 1,63% | - |
| 10.01.2025 | 18,10 | 19,35 | 18,10 | 18,45 | 0,82% | - |
| 09.01.2025 | 18,40 | 18,45 | 18,15 | 18,30 | -0,54% | 90,00 |
| 08.01.2025 | 18,35 | 19,05 | 18,25 | 18,40 | 1,10% | - |
| 07.01.2025 | 18,40 | 18,55 | 18,05 | 18,20 | -1,62% | - |
| 06.01.2025 | 19,20 | 19,20 | 18,35 | 18,50 | -3,90% | - |
| 03.01.2025 | 18,85 | 19,35 | 18,85 | 19,25 | 1,85% | - |
| 02.01.2025 | 18,80 | 20,50 | 18,75 | 18,90 | -0,26% | - |
| 30.12.2024 | 18,85 | 19,15 | 17,95 | 18,95 | 1,34% | 100,00 |
| 27.12.2024 | 18,85 | 19,15 | 18,60 | 18,70 | -0,80% | - |
| 23.12.2024 | 19,20 | 19,20 | 18,70 | 18,85 | -1,82% | - |
| 20.12.2024 | 18,60 | 19,65 | 18,45 | 19,20 | 3,23% | 250,00 |
| 19.12.2024 | 18,65 | 19,65 | 18,30 | 18,60 | -0,27% | - |
| 18.12.2024 | 18,65 | 18,95 | 17,85 | 18,65 | 0,00% | - |
| 17.12.2024 | 18,90 | 19,05 | 18,55 | 18,65 | -1,32% | - |
| 16.12.2024 | 19,00 | 19,10 | 18,65 | 18,90 | -0,53% | - |
| 13.12.2024 | 19,35 | 19,35 | 18,90 | 19,00 | -1,81% | - |
| 12.12.2024 | 19,20 | 19,50 | 18,55 | 19,35 | 0,78% | - |
| 11.12.2024 | 18,90 | 19,25 | 18,75 | 19,20 | 1,59% | - |
| 10.12.2024 | 19,40 | 19,40 | 18,15 | 18,90 | -2,58% | - |
| 09.12.2024 | 19,40 | 19,65 | 19,25 | 19,40 | 0,00% | - |
| 06.12.2024 | 19,65 | 19,65 | 18,35 | 19,40 | -1,27% | - |
| 05.12.2024 | 19,60 | 19,95 | 19,45 | 19,65 | 0,26% | - |
| 04.12.2024 | 19,70 | 19,85 | 19,35 | 19,60 | -0,51% | - |
| 03.12.2024 | 19,45 | 19,80 | 18,35 | 19,70 | 0,51% | - |
| 02.12.2024 | 19,30 | 20,30 | 19,25 | 19,60 | 1,55% | - |
| 29.11.2024 | 19,45 | 19,45 | 19,10 | 19,30 | -0,77% | - |
| 28.11.2024 | 19,05 | 20,10 | 19,05 | 19,45 | 2,10% | - |
| 27.11.2024 | 19,20 | 19,45 | 18,85 | 19,05 | -0,78% | - |
| 26.11.2024 | 19,20 | 19,65 | 19,05 | 19,20 | 0,00% | - |
| 25.11.2024 | 19,20 | 19,95 | 18,45 | 19,20 | 0,00% | - |
| 22.11.2024 | 18,80 | 19,25 | 18,80 | 19,20 | 1,59% | - |
| 21.11.2024 | 18,70 | 19,15 | 18,55 | 18,90 | 1,07% | - |
| 20.11.2024 | 18,60 | 18,70 | 18,25 | 18,70 | 0,54% | - |
| 19.11.2024 | 18,70 | 18,75 | 18,25 | 18,60 | -0,53% | - |
| 18.11.2024 | 18,60 | 18,90 | 18,60 | 18,70 | 0,54% | - |
| 15.11.2024 | 18,60 | 18,70 | 16,65 | 18,60 | 0,00% | - |
| 14.11.2024 | 18,40 | 18,80 | 16,55 | 18,60 | 1,09% | - |
| 13.11.2024 | 18,90 | 18,90 | 17,80 | 18,40 | -2,65% | 3,00 |
| 12.11.2024 | 19,30 | 19,30 | 18,45 | 18,90 | -2,07% | - |
| 11.11.2024 | 18,60 | 19,50 | 18,60 | 19,30 | 3,76% | - |